5 DAY PERFORMANCE
-31.19%
1 MONTH PERFORMANCE
-40.71%
3 MONTH PERFORMANCE
-1.04%
6 MONTH PERFORMANCE
-38.58%
YEAR-TO-DATE PERFORMANCE
-56.32%
1 YEAR PERFORMANCE
-66.50%
Rapid7 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $10.40 | $10.38 (-0.19%) | $10.75 | $10.06 | 2.13 M | $686.89 M |
| 08/05/2026 | $10.96 | $10.86 (-0.91%) | $11.36 | $10.64 | 2.51 M | $718.65 M |
| 08/04/2026 | $10.14 | $10.78 (6.31%) | $10.82 | $10.11 | 2.60 M | $713.36 M |
| 08/03/2026 | $9.98 | $10.18 (2%) | $10.33 | $9.92 | 1.46 M | $673.65 M |
| 07/31/2026 | $9.33 | $9.65 (3.43%) | $9.86 | $9.32 | 1.35 M | $638.58 M |
| 07/30/2026 | $9.09 | $9.48 (4.29%) | $9.55 | $8.68 | 2.43 M | $627.33 M |
| 07/29/2026 | $9.70 | $9.39 (-3.2%) | $9.97 | $9.29 | 2.98 M | $621.38 M |
| 07/28/2026 | $9.71 | $9.61 (-1.03%) | $10.15 | $9.55 | 2.58 M | $635.94 M |
| 07/27/2026 | $9.64 | $9.62 (-0.21%) | $10.02 | $9.47 | 2.63 M | $636.60 M |
| 07/24/2026 | $9.71 | $9.49 (-2.27%) | $9.85 | $9.39 | 1.35 M | $627.99 M |
| 07/23/2026 | $10.05 | $9.56 (-4.88%) | $10.19 | $9.54 | 1.89 M | $632.63 M |
| 07/22/2026 | $10.68 | $9.91 (-7.21%) | $11.03 | $9.59 | 2.87 M | $655.79 M |
| 07/21/2026 | $11.16 | $10.61 (-4.93%) | $11.47 | $10.16 | 3.50 M | $702.11 M |
| 07/20/2026 | $12.09 | $11.95 (-1.16%) | $12.41 | $11.89 | 2.55 M | $790.78 M |
| 07/17/2026 | $11.94 | $12.20 (2.18%) | $12.62 | $11.92 | 1.91 M | $807.33 M |
| 07/16/2026 | $12.61 | $12.17 (-3.49%) | $12.65 | $12.04 | 2.08 M | $805.34 M |
| 07/15/2026 | $13.10 | $12.25 (-6.49%) | $13.75 | $12.20 | 2.69 M | $810.64 M |
| 07/14/2026 | $11.32 | $12.97 (14.58%) | $13.31 | $11.15 | 3.72 M | $858.28 M |
| 07/13/2026 | $11.32 | $11.92 (5.3%) | $12.00 | $11.21 | 3.34 M | $788.80 M |
| 07/10/2026 | $11.65 | $11.17 (-4.12%) | $11.81 | $11.07 | 2.55 M | $739.17 M |
| 07/09/2026 | $11.02 | $11.41 (3.54%) | $11.47 | $10.63 | 2.76 M | $755.05 M |
| 07/08/2026 | $10.72 | $11.48 (7.09%) | $11.54 | $10.72 | 4.10 M | $759.68 M |
| 07/07/2026 | $10.52 | $11.20 (6.46%) | $11.87 | $10.33 | 6.92 M | $741.15 M |
| 07/06/2026 | $9.03 | $10.50 (16.28%) | $10.58 | $9.03 | 3.83 M | $694.83 M |
| 07/02/2026 | $9.00 | $9.29 (3.22%) | $9.52 | $8.95 | 2.47 M | $614.76 M |
| 07/01/2026 | $8.35 | $8.97 (7.43%) | $9.17 | $8.35 | 3.63 M | $593.58 M |
| 06/30/2026 | $7.71 | $8.10 (5.06%) | $8.15 | $7.63 | 1.65 M | $536.01 M |
| 06/29/2026 | $7.77 | $7.82 (0.64%) | $8.05 | $7.70 | 1.94 M | $517.48 M |
| 06/26/2026 | $7.04 | $7.61 (8.1%) | $7.73 | $6.89 | 4.98 M | $503.59 M |
| 06/25/2026 | $6.94 | $7.07 (1.87%) | $7.23 | $6.89 | 1.17 M | $467.85 M |
| 06/24/2026 | $6.73 | $7.08 (5.2%) | $7.09 | $6.71 | 1.48 M | $468.51 M |
| 06/23/2026 | $6.35 | $6.73 (5.98%) | $6.86 | $6.35 | 2.44 M | $445.35 M |
| 06/22/2026 | $6.62 | $6.34 (-4.23%) | $6.80 | $6.28 | 2.16 M | $419.55 M |
| 06/18/2026 | $6.77 | $6.73 (-0.59%) | $6.86 | $6.45 | 4.06 M | $445.35 M |
| 06/17/2026 | $6.83 | $6.77 (-0.88%) | $7.12 | $6.68 | 2.04 M | $448.00 M |
| 06/16/2026 | $7.12 | $6.93 (-2.67%) | $7.36 | $6.89 | 1.65 M | $458.59 M |
| 06/15/2026 | $7.40 | $7.17 (-3.11%) | $7.54 | $7.10 | 1.91 M | $474.47 M |
| 06/12/2026 | $7.11 | $7.14 (0.42%) | $7.32 | $6.91 | 1.28 M | $472.48 M |
| 06/11/2026 | $7.02 | $7.13 (1.57%) | $7.29 | $6.82 | 1.56 M | $471.82 M |
| 06/10/2026 | $6.99 | $7.21 (3.15%) | $7.29 | $6.92 | 1.27 M | $477.12 M |
| 06/09/2026 | $7.17 | $7.10 (-0.98%) | $7.35 | $6.74 | 1.58 M | $469.84 M |
| 06/08/2026 | $7.41 | $7.34 (-0.94%) | $7.60 | $7.32 | 1.16 M | $485.72 M |
| 06/05/2026 | $7.79 | $7.51 (-3.59%) | $7.95 | $7.35 | 1.62 M | $496.97 M |
| 06/04/2026 | $7.89 | $7.79 (-1.27%) | $7.97 | $7.61 | 1.51 M | $515.50 M |
| 06/03/2026 | $8.16 | $7.67 (-6%) | $8.23 | $7.56 | 2.33 M | $507.56 M |
| 06/02/2026 | $8.10 | $8.43 (4.07%) | $8.44 | $7.98 | 2.42 M | $557.85 M |
| 06/01/2026 | $8.52 | $8.74 (2.58%) | $8.96 | $8.34 | 2.85 M | $578.36 M |
| 05/29/2026 | $7.50 | $8.38 (11.73%) | $8.53 | $7.50 | 4.53 M | $554.54 M |
| 05/28/2026 | $7.13 | $7.44 (4.35%) | $7.50 | $7.02 | 1.51 M | $492.34 M |
| 05/27/2026 | $7.03 | $7.04 (0.14%) | $7.23 | $6.97 | 1.54 M | $465.87 M |
| 05/26/2026 | $7.21 | $7.19 (-0.28%) | $7.49 | $7.09 | 1.91 M | $475.79 M |
| 05/22/2026 | $7.09 | $7.27 (2.54%) | $7.45 | $7.09 | 1.73 M | $481.09 M |
| 05/21/2026 | $7.19 | $7.08 (-1.53%) | $7.20 | $6.85 | 2.26 M | $468.51 M |
| 05/20/2026 | $6.77 | $7.31 (7.98%) | $7.32 | $6.60 | 2.39 M | $483.73 M |
| 05/19/2026 | $6.71 | $6.96 (3.73%) | $7.22 | $6.68 | 2.55 M | $460.57 M |
| 05/18/2026 | $6.38 | $6.73 (5.49%) | $6.86 | $6.22 | 2.22 M | $445.35 M |
| 05/15/2026 | $6.30 | $6.50 (3.17%) | $6.58 | $6.25 | 1.25 M | $430.13 M |
| 05/14/2026 | $6.10 | $6.23 (2.13%) | $6.38 | $6.01 | 1.43 M | $412.27 M |
| 05/13/2026 | $6.43 | $6.18 (-3.89%) | $6.43 | $6.05 | 1.71 M | $408.96 M |
| 05/12/2026 | $6.57 | $6.57 (0%) | $6.65 | $6.35 | 1.77 M | $434.77 M |
| 05/11/2026 | $6.78 | $6.37 (-6.05%) | $6.90 | $6.21 | 2.24 M | $421.53 M |
| 05/08/2026 | $6.60 | $6.90 (4.55%) | $7.02 | $6.34 | 2.32 M | $456.60 M |
| 05/07/2026 | $6.85 | $6.71 (-2.04%) | $7.04 | $6.52 | 2.01 M | $444.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
